시장 데이터를 불러오는 중
전체 종목
Corgi MSTR 2x Daily ETF 과거 주가
Corgi MSTR 2x Daily ETF · MSTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi MSTR 2x Daily ETF · MSTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,609 | ₩86,609 | ₩86,609 | ₩86,609 | 0.00% | 400 |
| 2026.10.08 | ₩80,801 | ₩83,839 | ₩80,801 | ₩83,839 | +3.76% | 600 |
| 2026.10.07 | ₩85,846 | ₩85,846 | ₩85,846 | ₩85,846 | 0.00% | 200 |
| 2026.10.06 | ₩100,566 | ₩100,566 | ₩99,255 | ₩99,255 | -1.30% | 800 |
| 2026.10.05 | ₩99,108 | ₩99,108 | ₩99,108 | ₩99,108 | 0.00% | 100 |
| 2026.10.02 | ₩90,169 | ₩93,701 | ₩89,540 | ₩93,701 | +3.92% | 3.4천 |
| 2026.10.01 | ₩94,665 | ₩94,665 | ₩94,665 | ₩94,665 | 0.00% | 100 |
| 2026.09.30 | ₩87,599 | ₩87,599 | ₩86,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,823 |
| -0.89% |
| 300 |
| 2026.09.29 | ₩86,529 | ₩87,947 | ₩86,529 | ₩87,947 | +1.64% | 200 |
|---|
| 2026.09.28 | ₩90,637 | ₩94,397 | ₩90,637 | ₩91,386 | +0.83% | 600 |
|---|
| 2026.09.25 | ₩94,437 | ₩94,772 | ₩93,153 | ₩93,153 | -1.36% | 800 |
|---|
| 2026.09.24 | ₩97,167 | ₩97,167 | ₩97,167 | ₩97,167 | 0.00% | 1.1천 |
|---|
| 2026.09.23 | ₩101,182 | ₩101,182 | ₩97,970 | ₩97,970 | -3.17% | 400 |
|---|
| 2026.09.22 | ₩105,049 | ₩105,049 | ₩104,287 | ₩104,287 | -0.73% | 200 |
|---|
| 2026.09.21 | ₩103,818 | ₩105,304 | ₩102,989 | ₩105,264 | +1.39% | 2.8천 |
|---|
| 2026.09.18 | ₩80,600 | ₩88,790 | ₩80,600 | ₩88,790 | +10.16% | 500 |
|---|
| 2026.09.17 | ₩63,792 | ₩66,977 | ₩63,792 | ₩66,977 | +4.99% | 800 |
|---|
| 2026.09.16 | ₩60,875 | ₩60,875 | ₩60,875 | ₩60,875 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,235 | ₩68,235 | ₩64,796 | ₩64,796 | -5.04% | 700 |
|---|
| 2026.09.14 | ₩69,975 | ₩72,491 | ₩69,975 | ₩72,491 | +3.60% | 600 |
|---|
| 2026.09.11 | ₩70,055 | ₩70,055 | ₩66,362 | ₩66,362 | -5.27% | 400 |
|---|
| 2026.09.10 | ₩65,104 | ₩65,104 | ₩64,355 | ₩64,355 | -1.15% | 300 |
|---|
| 2026.09.09 | ₩68,570 | ₩68,570 | ₩68,570 | ₩68,570 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩72,879 | ₩74,431 | ₩72,357 | ₩72,357 | -0.72% | 700 |
|---|
| 2026.09.04 | ₩74,940 | ₩79,731 | ₩74,940 | ₩79,731 | +6.39% | 1.1천 |
|---|
| 2026.09.03 | ₩70,390 | ₩81,778 | ₩70,390 | ₩81,778 | +16.18% | 3.8천 |
|---|
| 2026.09.02 | ₩62,026 | ₩62,026 | ₩60,500 | ₩60,500 | -2.46% | 2천 |
|---|
| 2026.09.01 | ₩63,056 | ₩63,056 | ₩62,548 | ₩62,548 | -0.81% | 600 |
|---|
| 2026.08.31 | ₩65,064 | ₩70,858 | ₩65,064 | ₩70,858 | +8.91% | 1.8천 |
|---|
| 2026.08.28 | ₩73,428 | ₩73,428 | ₩64,756 | ₩65,251 | -11.14% | 7.2천 |
|---|
| 2026.08.27 | ₩76,786 | ₩76,840 | ₩75,850 | ₩76,840 | +0.07% | 1천 |
|---|
| 2026.08.26 | ₩62,882 | ₩64,194 | ₩62,709 | ₩62,709 | -0.28% | 900 |
|---|
| 2026.08.25 | ₩64,528 | ₩66,362 | ₩64,528 | ₩66,362 | +2.84% | 4.2천 |
|---|
| 2026.08.24 | ₩65,666 | ₩65,666 | ₩61,665 | ₩62,013 | -5.56% | 3.8천 |
|---|
| 2026.08.21 | ₩57,543 | ₩60,340 | ₩57,543 | ₩58,814 | +2.21% | 1.8만 |
|---|
| 2026.08.20 | ₩50,758 | ₩52,525 | ₩49,500 | ₩52,525 | +3.48% | 1.4천 |
|---|
| 2026.08.19 | ₩38,674 | ₩46,409 | ₩38,674 | ₩45,312 | +17.16% | 1.6만 |
|---|
| 2026.08.18 | ₩38,005 | ₩38,005 | ₩36,426 | ₩36,426 | -4.15% | 100 |
|---|
| 2026.08.17 | ₩39,009 | ₩40,467 | ₩39,009 | ₩40,467 | +3.74% | 200 |
|---|
| 2026.08.14 | ₩36,828 | ₩37,470 | ₩36,828 | ₩36,868 | +0.11% | 700 |
|---|
| 2026.08.13 | ₩40,842 | ₩40,842 | ₩39,410 | ₩40,360 | -1.18% | 400 |
|---|
| 2026.08.12 | ₩38,567 | ₩38,567 | ₩38,567 | ₩38,567 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,485 | ₩41,485 | ₩39,343 | ₩39,343 | -5.16% | 500 |
|---|
| 2026.08.10 | ₩39,879 | ₩40,655 | ₩39,879 | ₩40,655 | +1.95% | 200 |
|---|
| 2026.08.07 | ₩41,886 | ₩42,662 | ₩41,886 | ₩42,662 | +1.85% | 600 |
|---|
| 2026.08.06 | ₩40,494 | ₩40,494 | ₩40,213 | ₩40,213 | -0.69% | 100 |
|---|
| 2026.08.05 | ₩40,655 | ₩41,779 | ₩40,655 | ₩41,779 | +2.76% | 400 |
|---|
| 2026.08.04 | ₩39,946 | ₩40,989 | ₩39,946 | ₩40,989 | +2.61% | 300 |
|---|
| 2026.08.03 | ₩38,407 | ₩39,330 | ₩38,407 | ₩38,741 | +0.87% | 500 |
|---|
| 2026.07.31 | ₩36,787 | ₩37,724 | ₩34,057 | ₩37,724 | +2.55% | 400 |
|---|
| 2026.07.30 | ₩39,785 | ₩40,882 | ₩39,785 | ₩40,882 | +2.76% | 300 |
|---|
| 2026.07.29 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,565 | ₩41,565 | ₩39,932 | ₩39,932 | -3.93% | 200 |
|---|
| 2026.07.27 | ₩40,026 | ₩41,993 | ₩40,026 | ₩41,993 | +4.91% | 200 |
|---|
| 2026.07.24 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,830 | ₩46,717 | ₩44,362 | ₩45,459 | +1.40% | 1.8천 |
|---|
| 2026.07.20 | ₩39,879 | ₩41,953 | ₩39,879 | ₩41,953 | +5.20% | 300 |
|---|
| 2026.07.17 | ₩39,330 | ₩39,330 | ₩39,330 | ₩39,330 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,084 | ₩45,084 | ₩41,899 | ₩41,899 | -7.06% | 500 |
|---|
| 2026.07.14 | ₩40,949 | ₩41,899 | ₩40,949 | ₩41,899 | +2.32% | 800 |
|---|
| 2026.07.13 | ₩37,590 | ₩37,590 | ₩37,497 | ₩37,497 | -0.25% | 100 |
|---|
| 2026.07.10 | ₩43,398 | ₩43,398 | ₩39,330 | ₩39,557 | -8.85% | 600 |
|---|
| 2026.07.09 | ₩39,116 | ₩40,374 | ₩39,116 | ₩39,357 | +0.62% | 400 |
|---|
| 2026.07.08 | ₩38,554 | ₩39,812 | ₩38,407 | ₩39,330 | +2.01% | 2.6천 |
|---|
| 2026.07.07 | ₩44,429 | ₩45,231 | ₩42,221 | ₩42,221 | -4.97% | 900 |
|---|
| 2026.07.06 | ₩40,682 | ₩46,222 | ₩40,682 | ₩45,312 | +11.38% | 4.6천 |
|---|
| 2026.07.02 | ₩46,704 | ₩46,757 | ₩43,679 | ₩45,111 | -3.41% | 6.2천 |
|---|
| 2026.07.01 | ₩37,242 | ₩42,314 | ₩37,242 | ₩39,263 | +5.43% | 1.9천 |
|---|
| 2026.06.30 | ₩33,255 | ₩34,646 | ₩31,394 | ₩34,004 | +2.25% | 1.7천 |
|---|
| 2026.06.29 | ₩31,916 | ₩39,839 | ₩31,916 | ₩38,835 | +21.68% | 1.2천 |
|---|
| 2026.06.26 | ₩34,044 | ₩34,044 | ₩31,314 | ₩31,314 | -8.02% | 1만 |
|---|